KB RISE Exporter ETF - 140570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19,955	19,920	19,920	20,000	19,700	5,382
January 13, 2026	19,475	19,830	19,830	19,850	19,370	7,403
January 12, 2026	18,990	19,200	19,200	19,275	18,985	9,414
January 09, 2026	18,805	18,795	18,795	18,805	18,605	6,990
January 08, 2026	18,730	18,620	18,620	18,805	18,600	3,354
January 07, 2026	18,755	18,635	18,635	18,830	18,555	5,999
January 06, 2026	18,680	18,655	18,655	18,680	18,400	3,137
January 05, 2026	18,260	18,425	18,425	18,440	18,260	5,869
January 02, 2026	18,085	18,075	18,075	18,085	17,835	1,271
December 30, 2025	18,065	18,030	18,030	18,065	17,940	1,106
December 29, 2025	17,860	18,175	18,175	18,175	17,855	5,430
December 26, 2025	18,245	17,895	17,895	18,245	17,880	918
December 24, 2025	18,320	18,140	18,140	18,320	18,135	1,427
December 23, 2025	18,330	18,160	18,160	18,330	18,160	1,305
December 22, 2025	18,170	18,145	18,145	18,225	18,105	2,951
December 19, 2025	18,035	17,970	17,970	18,035	17,700	1,193
December 18, 2025	18,010	17,770	17,770	18,010	17,695	8,849
December 17, 2025	18,450	18,335	18,335	18,450	18,205	1,955
December 16, 2025	18,820	18,200	18,200	18,820	18,200	1,986
December 15, 2025	18,855	18,805	18,805	18,880	18,665	6,058
December 12, 2025	18,785	18,990	18,990	19,020	18,785	2,967
December 11, 2025	19,095	18,700	18,700	19,095	18,700	2,872
December 10, 2025	19,115	18,900	18,900	19,115	18,825	753
December 09, 2025	18,795	18,905	18,905	18,925	18,795	23,428
December 08, 2025	18,855	18,920	18,920	18,920	18,635	3,655
December 05, 2025	18,410	18,700	18,700	18,700	18,270	3,035
December 04, 2025	18,385	18,290	18,290	18,385	18,210	7,035
December 03, 2025	18,140	18,245	18,245	18,320	18,005	2,412
December 02, 2025	17,830	17,945	17,945	17,970	17,830	1,569
December 01, 2025	18,100	17,635	17,635	18,100	17,635	1,967
November 28, 2025	18,275	17,865	17,865	18,275	17,865	2,032
November 27, 2025	18,210	18,115	18,115	18,240	18,045	2,584
November 26, 2025	17,805	18,100	18,100	18,100	17,665	1,279
November 25, 2025	17,880	17,530	17,530	17,880	17,450	2,055
November 24, 2025	17,725	17,425	17,425	17,725	17,425	2,865
November 21, 2025	17,875	17,680	17,680	17,875	17,500	2,954
November 20, 2025	18,430	18,300	18,300	18,470	18,280	6,385
November 19, 2025	18,265	17,970	17,970	18,265	17,545	8,630
November 18, 2025	18,575	18,110	18,110	18,655	18,035	6,791
November 17, 2025	18,840	18,710	18,710	18,840	18,530	3,269
November 14, 2025	18,575	18,605	18,605	18,910	18,550	4,483
November 13, 2025	18,985	19,300	19,300	19,300	18,860	3,775
November 12, 2025	18,935	18,955	18,955	18,990	18,710	10,067
November 11, 2025	18,955	18,760	18,760	19,125	18,600	7,654
November 10, 2025	18,155	18,685	18,685	18,735	18,120	10,530
November 07, 2025	17,960	18,090	18,090	18,460	17,700	7,080
November 06, 2025	18,885	18,460	18,460	19,035	18,285	6,735
November 05, 2025	18,920	18,405	18,405	18,920	17,800	9,317
November 04, 2025	19,450	19,060	19,060	19,490	19,045	9,218
November 03, 2025	19,130	19,355	19,355	19,455	19,130	13,465
October 31, 2025	18,770	18,900	18,900	19,065	18,275	5,484
October 30, 2025	19,350	18,920	18,920	19,360	18,810	11,165
October 29, 2025	19,015	19,010	19,010	19,015	18,750	6,823
October 28, 2025	18,675	18,735	18,735	18,735	18,405	11,407
October 27, 2025	18,820	18,730	18,730	18,820	18,510	22,594
October 24, 2025	18,175	18,380	18,380	18,380	18,025	13,853
October 23, 2025	17,880	17,925	17,925	18,050	17,665	28,797
October 22, 2025	17,510	17,920	17,920	17,920	17,400	7,636
October 21, 2025	17,475	17,490	17,490	17,745	17,395	9,705
October 20, 2025	17,150	17,330	17,330	17,330	16,915	6,502

KB RISE Exporter ETF (140570.KS) KSC